Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Mitie (MTO) Share Price

Intraday
Historical

Price	173.00p on 14-05-2026 at 18:25:05
Change	2.70p 1.59%
Buy	173.10p
Sell	172.40p

Last Trade:	Buy 18,867.00 at 172.631p
Day's Volume:	4,600,710
Last Close:	173.00p
Open:	167.00p
ISIN:	GB0004657408

Day's Range	167.00p - 173.50p
52wk Range:	135.00p - 188.10p
Market Capitalisation:	£2.17b
VWAP:	171.29824p
Shares in Issue:	1.26b

Sector: Industrial Services

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Mitie (MTO) Latest Trades
Buy*	18,867	172.631p	SI Trade Negotiated Trade	16:47:04 - 14-May-26
Sell*	6	173.00p	SI Trade	16:35:10 - 14-May-26
Sell*	15	173.00p	SI Trade	16:35:10 - 14-May-26
Sell*	9	173.00p	SI Trade	16:35:10 - 14-May-26
Sell*	63	173.00p	SI Trade	16:35:10 - 14-May-26
Sell*	175	173.00p	SI Trade	16:35:10 - 14-May-26
Sell*	8	173.00p	SI Trade	16:35:10 - 14-May-26
Sell*	556,168	173.00p	Uncrossing Trade	16:35:10 - 14-May-26
Buy*	762	173.10p	Automatic Execution	16:29:56 - 14-May-26
Sell*	789	173.00p	Automatic Execution	16:29:29 - 14-May-26

See more Mitie trades

Mitie (MTO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
14th May 2026 (Thu)	167.00	173.50	167.00	173.00	4,600,710
13th May 2026 (Wed)	174.50	174.50	167.00	170.30	3,296,380
12th May 2026 (Tue)	173.00	173.10	169.70	170.00	3,865,637
11th May 2026 (Mon)	166.70	175.30	166.70	175.00	1,527,580
8th May 2026 (Fri)	173.10	177.20	172.50	174.90	1,907,977
7th May 2026 (Thu)	168.20	174.10	168.20	173.50	2,004,997
6th May 2026 (Wed)	170.20	174.90	170.20	172.50	5,932,354
5th May 2026 (Tue)	169.20	172.80	168.00	169.10	3,092,185
4th May 2026 (Mon)	171.70	171.70	171.70	171.70	0
1st May 2026 (Fri)	171.10	173.90	171.10	171.70	1,466,583
30th Apr 2026 (Thu)	171.60	174.40	170.70	173.80	4,736,456
29th Apr 2026 (Wed)	170.40	171.70	169.40	170.10	1,925,366
28th Apr 2026 (Tue)	172.00	172.70	168.20	171.20	4,131,730
27th Apr 2026 (Mon)	174.80	176.00	174.00	174.20	1,728,132
24th Apr 2026 (Fri)	175.40	177.50	174.60	175.50	2,207,092
23rd Apr 2026 (Thu)	178.40	180.00	176.90	178.20	5,333,927
22nd Apr 2026 (Wed)	181.70	181.70	178.20	178.50	1,978,958
21st Apr 2026 (Tue)	185.60	185.60	180.00	180.50	1,189,887
20th Apr 2026 (Mon)	183.20	183.30	179.90	181.00	1,552,312
17th Apr 2026 (Fri)	184.30	184.70	180.30	184.70	4,494,095
16th Apr 2026 (Thu)	185.00	188.10	181.40	183.80	3,848,325
15th Apr 2026 (Wed)	188.00	188.00	178.80	180.00	1,817,245

See more Mitie price history

Date	Source	Headline
Mitie (MTO) Regulatory News
11th May 2026 7:00 am	RNS	Transaction in Own Shares
5th May 2026 7:00 am	RNS	Transaction in Own Shares
1st May 2026 4:30 pm	RNS	Total Voting Rights
27th Apr 2026 7:00 am	RNS	Transaction in Own Shares
20th Apr 2026 7:00 am	RNS	Transaction in Own Shares
16th Apr 2026 7:01 am	RNS	Mitie enhances data centre projects capability
16th Apr 2026 7:00 am	RNS	FY26 Trading Update
15th Apr 2026 4:30 pm	RNS	Director/PDMR Shareholding
13th Apr 2026 7:00 am	RNS	Transaction in Own Shares
10th Apr 2026 7:00 am	RNS	Transaction in Own Shares

See more Mitie regulatory news

FTSE 100 Latest

Value10,372.93

Change47.58